Canada markets close in 6 hours 10 minutes

Warba Insurance and Reinsurance Company (K.S.C.P.) (WINSRE.KW)

Kuwait - Kuwait Delayed Price. Currency in KWF
Add to watchlist
145.00+1.00 (+0.69%)
At close: 12:43PM AST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KWFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2024144.00146.00144.00145.00145.0029,312
Jun 23, 2024144.00144.00142.00144.00144.0032,924
Jun 20, 2024146.00148.00144.00144.00144.00561,513
Jun 19, 2024149.00150.00145.00148.00148.00420,939
Jun 13, 2024147.00150.00147.00149.00149.00181,790
Jun 12, 2024150.00152.00144.00147.00147.00600,851
Jun 11, 2024150.00150.00147.00150.00150.00104,074
Jun 10, 2024145.00152.00145.00150.00150.001,726,211
Jun 09, 2024138.00147.00138.00145.00145.00980,467
Jun 06, 2024138.00140.00136.00140.00140.00133,387
Jun 05, 2024137.00138.00137.00137.00137.0025,555
Jun 04, 2024138.00140.00136.00139.00139.00194,834
Jun 03, 2024138.00140.00138.00140.00140.00191,864
Jun 02, 2024141.00141.00137.00140.00140.00288,765
May 30, 2024140.00141.00138.00141.00141.00129,167
May 29, 2024141.00142.00137.00142.00142.00447,930
May 28, 2024142.00142.00138.00141.00141.00198,351
May 27, 2024136.00145.00135.00140.00140.00875,757
May 26, 2024135.00140.00135.00138.00138.00394,815
May 23, 2024135.00142.00135.00140.00140.00237,980
May 22, 2024137.00140.00133.00140.00140.00384,860
May 21, 2024137.00141.00134.00137.00137.00575,677
May 20, 2024138.00140.00136.00140.00140.00602,832
May 19, 2024144.00144.00144.00144.00144.00-
May 16, 2024135.00145.00135.00144.00144.002,990,331
May 15, 2024131.00135.00130.00135.00135.00397,528
May 14, 2024124.00135.00124.00131.00131.002,461,503
May 13, 2024120.00124.00118.00123.00123.00494,345
May 12, 2024120.00120.00116.00120.00120.00438,991
May 09, 2024112.00120.00112.00119.00119.00325,792
May 08, 2024116.00118.00111.00117.00117.0065,913
May 07, 2024115.00119.00115.00119.00119.00160,016
May 06, 2024111.00120.00110.00118.00118.00441,221
May 05, 2024110.00113.00110.00112.00112.00187,600
May 02, 2024108.00110.00108.00110.00110.0016,883
May 01, 2024109.00111.00109.00110.00110.0014,458
Apr 30, 2024118.00118.00108.00110.00110.00457,795
Apr 30, 20240.01 Dividend
Apr 30, 2024102:100 Stock Split
Apr 29, 2024123.53125.49120.59121.57121.56199,861
Apr 28, 2024125.49125.49125.49125.49125.48-
Apr 25, 2024124.51126.47122.55125.49125.48106,336
Apr 24, 2024122.55127.45121.57127.45127.44242,004
Apr 23, 2024125.49127.45124.51124.51124.5059,432
Apr 22, 2024125.49129.41125.49127.45127.4483,573
Apr 21, 2024128.43130.39126.47127.45127.44411,978
Apr 18, 2024126.47128.43126.47127.45127.44107,453
Apr 17, 2024123.53126.47123.53126.47126.4613,224
Apr 16, 2024127.45127.45121.57125.49125.4869,201
Apr 15, 2024122.55128.43122.55127.45127.44568,054
Apr 14, 2024126.47126.47122.55125.49125.4875,223
Apr 08, 2024126.47126.47126.47126.47126.46109,396
Apr 07, 2024------
Apr 03, 2024125.49125.49122.55125.49125.4830,855
Apr 02, 2024122.55125.49122.55125.49125.48222,485
Apr 01, 2024118.63124.51117.65124.51124.50237,070
Mar 31, 2024122.55123.53118.63118.63118.62493,183
Mar 28, 2024118.63125.49118.63125.49125.48486,224
Mar 27, 2024120.59121.57119.61121.57121.56112,710
Mar 26, 2024118.63121.57117.65121.57121.5618,156
Mar 25, 2024------
Mar 24, 2024125.49125.49119.61120.59120.58165,668
Mar 21, 2024125.49125.49121.57121.57121.5640,725
Mar 20, 2024123.53125.49121.57123.53123.52144,713
Mar 19, 2024120.59122.55119.61122.55122.5424,452
Mar 18, 2024121.57121.57119.61120.59120.58283,036
Mar 17, 2024124.51124.51121.57124.51124.50217,915
Mar 14, 2024127.45127.45124.51126.47126.46558,900
Mar 13, 2024117.65129.41117.65123.53123.524,058,352
Mar 12, 2024116.67117.65113.72117.65117.642,431,650
Mar 11, 2024110.78116.67110.78115.69115.682,022,046
Mar 10, 2024107.84109.80107.84108.82108.81180,364
Mar 07, 2024106.86107.84106.86107.84107.83154,734
Mar 06, 2024105.88107.84105.88107.84107.83111,797
Mar 05, 2024105.88106.86104.90105.88105.87387,393
Mar 04, 2024104.90105.88103.92105.88105.87637,600
Mar 03, 2024104.90106.86104.90105.88105.87600,657
Feb 29, 2024106.86107.84104.90105.88105.87701,132
Feb 28, 2024107.84107.84105.88106.86106.8514,943
Feb 27, 2024105.88106.86105.88106.86106.8561,648
Feb 22, 2024107.84107.84105.88106.86106.85192,978
Feb 21, 2024105.88107.84105.88106.86106.85314,218
Feb 20, 2024106.86106.86104.90106.86106.85496,893
Feb 19, 2024106.86106.86103.92105.88105.87545,394
Feb 18, 2024103.92106.86103.92106.86106.85122,911
Feb 15, 2024103.92107.84102.94105.88105.871,130,604
Feb 14, 2024102.94105.88102.94103.92103.91268,408
Feb 13, 2024105.88106.86102.94103.92103.91218,515
Feb 12, 2024106.86106.86103.92103.92103.91356,497
Feb 11, 2024103.92107.84103.92105.88105.872,223,165
Feb 07, 2024105.88105.88102.94103.92103.91704,292
Feb 06, 2024105.88105.88103.92104.90104.89711,369
Feb 05, 2024105.88106.86104.90105.88105.87121,854
Feb 04, 2024107.84107.84103.92105.88105.87688,180
Feb 01, 2024104.90106.86104.90106.86106.85115,916
Jan 31, 2024106.86108.82103.92107.84107.83696,211
Jan 30, 2024106.86107.84104.90104.90104.89535,967
Jan 29, 2024106.86106.86103.92106.86106.85614,603
Jan 28, 2024106.86108.82104.90104.90104.89979,240
Jan 25, 2024106.86111.76105.88106.86106.853,177,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...